Johnson & Johnson (JNJ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:10AM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321C00100000 | 2024-05-28 11:33AM EDT | 100.00 | 47.41 | 46.00 | 48.75 | 0.00 | - | 1 | 4 | 40.33% |
| JNJ250321C00105000 | 2024-04-18 9:51AM EDT | 105.00 | 41.10 | 48.50 | 52.60 | 0.00 | - | - | 14 | 58.83% |
| JNJ250321C00110000 | 2024-05-16 3:59PM EDT | 110.00 | 46.00 | 37.05 | 38.70 | 0.00 | - | 1 | 29 | 32.46% |
| JNJ250321C00115000 | 2024-04-18 9:43AM EDT | 115.00 | 32.15 | 39.30 | 43.30 | 0.00 | - | 10 | 11 | 50.81% |
| JNJ250321C00120000 | 2024-06-04 12:44PM EDT | 120.00 | 30.10 | 28.70 | 30.60 | 0.00 | - | 2 | 43 | 30.94% |
| JNJ250321C00125000 | 2024-06-17 10:59AM EDT | 125.00 | 25.55 | 23.55 | 25.80 | 0.00 | - | 1 | 57 | 27.52% |
| JNJ250321C00130000 | 2024-06-04 12:03PM EDT | 130.00 | 21.40 | 19.75 | 21.40 | 0.00 | - | 1 | 44 | 25.00% |
| JNJ250321C00135000 | 2024-06-03 10:56AM EDT | 135.00 | 19.25 | 16.25 | 17.40 | 0.00 | - | 1 | 39 | 23.11% |
| JNJ250321C00140000 | 2024-06-12 10:36AM EDT | 140.00 | 13.35 | 13.25 | 14.20 | 0.00 | - | 1 | 66 | 22.43% |
| JNJ250321C00145000 | 2024-06-12 2:58PM EDT | 145.00 | 9.88 | 10.00 | 11.20 | 0.00 | - | 3 | 87 | 21.50% |
| JNJ250321C00150000 | 2024-06-17 2:05PM EDT | 150.00 | 7.40 | 7.45 | 8.55 | 0.00 | - | 27 | 307 | 20.58% |
| JNJ250321C00155000 | 2024-06-13 3:49PM EDT | 155.00 | 5.40 | 4.90 | 6.45 | 0.00 | - | 1 | 100 | 20.02% |
| JNJ250321C00160000 | 2024-06-17 3:52PM EDT | 160.00 | 3.35 | 3.80 | 4.10 | 0.00 | - | 4 | 207 | 18.11% |
| JNJ250321C00165000 | 2024-06-17 9:33AM EDT | 165.00 | 2.29 | 2.45 | 2.97 | 0.00 | - | 5 | 431 | 18.04% |
| JNJ250321C00170000 | 2024-06-17 11:24AM EDT | 170.00 | 1.81 | 1.62 | 2.11 | 0.00 | - | 4 | 27 | 17.98% |
| JNJ250321C00175000 | 2024-06-17 10:30AM EDT | 175.00 | 1.22 | 0.92 | 1.53 | 0.00 | - | 4 | 126 | 18.12% |
| JNJ250321C00180000 | 2024-06-17 12:41PM EDT | 180.00 | 0.80 | 0.67 | 0.95 | 0.00 | - | 3 | 59 | 17.59% |
| JNJ250321C00185000 | 2024-06-10 12:31PM EDT | 185.00 | 0.65 | 0.45 | 1.79 | 0.00 | - | 5 | 104 | 22.71% |
| JNJ250321C00190000 | 2024-05-02 3:57PM EDT | 190.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 24 | 5 | 27.24% |
| JNJ250321C00200000 | 2024-06-12 10:36AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321P00100000 | 2024-05-16 9:59AM EDT | 100.00 | 0.27 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 37.89% |
| JNJ250321P00105000 | 2024-06-07 2:44PM EDT | 105.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 56 | 63 | 27.74% |
| JNJ250321P00110000 | 2024-06-13 10:57AM EDT | 110.00 | 0.85 | 0.57 | 1.00 | 0.00 | - | 1 | 38 | 23.47% |
| JNJ250321P00115000 | 2024-06-05 3:13PM EDT | 115.00 | 1.12 | 0.87 | 1.25 | 0.00 | - | 3 | 290 | 21.80% |
| JNJ250321P00120000 | 2024-06-14 10:17AM EDT | 120.00 | 1.54 | 1.17 | 1.61 | 0.00 | - | 2 | 37 | 20.31% |
| JNJ250321P00125000 | 2024-06-14 10:17AM EDT | 125.00 | 2.12 | 1.79 | 2.20 | 0.00 | - | 3 | 167 | 19.21% |
| JNJ250321P00130000 | 2024-06-13 11:55AM EDT | 130.00 | 2.80 | 2.38 | 2.99 | 0.00 | - | 2 | 547 | 18.14% |
| JNJ250321P00135000 | 2024-06-14 12:56PM EDT | 135.00 | 3.95 | 3.20 | 4.20 | 0.00 | - | 80 | 545 | 17.46% |
| JNJ250321P00140000 | 2024-06-13 12:00PM EDT | 140.00 | 5.48 | 5.10 | 5.55 | 0.00 | - | 2 | 450 | 16.30% |
| JNJ250321P00145000 | 2024-06-14 11:31AM EDT | 145.00 | 7.33 | 6.30 | 7.35 | 0.00 | - | 10 | 201 | 15.25% |
| JNJ250321P00150000 | 2024-06-14 11:21AM EDT | 150.00 | 9.84 | 8.85 | 10.35 | 0.00 | - | 3 | 63 | 15.63% |
| JNJ250321P00155000 | 2024-05-17 3:32PM EDT | 155.00 | 8.42 | 11.80 | 13.85 | 0.00 | - | 2 | 12 | 16.09% |
| JNJ250321P00160000 | 2024-06-12 2:36PM EDT | 160.00 | 16.00 | 15.00 | 17.25 | 0.00 | - | 3 | 112 | 15.45% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 165.00 | 14.35 | 16.35 | 19.30 | 0.00 | - | 1 | 1 | 5.27% |
| JNJ250321P00170000 | 2024-06-06 11:08AM EDT | 170.00 | 23.49 | 23.55 | 24.75 | 0.00 | - | 1 | 0 | 11.72% |
| JNJ250321P00180000 | 2024-04-30 11:19AM EDT | 180.00 | 35.22 | 33.80 | 36.80 | 0.00 | - | - | 0 | 23.26% |
| JNJ250321P00185000 | 2024-05-31 12:24PM EDT | 185.00 | 38.10 | 37.80 | 40.25 | 0.00 | - | 1 | 0 | 19.27% |
© 2024 Yahoo. Todos los derechos reservados.